Indicators

S&P Pharmaceuticals SPDR (NY: XPH )

43.88 -0.11 (-0.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.89	15.92	15.84	15.87	31,413	+0.06(+0.39%)
Feb 25, 2010	15.69	15.83	15.55	15.81	56,585	+0.09(+0.57%)
Feb 24, 2010	15.57	15.74	15.52	15.72	80,888	+0.32(+2.06%)
Feb 23, 2010	15.64	15.64	15.37	15.41	154,298	-0.21(-1.33%)
Feb 22, 2010	15.59	15.64	15.48	15.61	75,650	+0.13(+0.84%)
Feb 19, 2010	15.34	15.51	15.34	15.48	200,750	+0.02(+0.13%)
Feb 18, 2010	15.48	15.48	15.33	15.46	619,633	-0.52(-3.24%)
Feb 17, 2010	15.90	16.67	15.90	15.98	358,155	+0.10(+0.64%)
Feb 16, 2010	15.87	15.94	15.70	15.88	58,401	+0.15(+0.96%)
Feb 12, 2010	15.52	15.73	15.73	15.73	130,532	+0.10(+0.65%)
Feb 11, 2010	15.47	15.66	15.38	15.63	177,838	+0.13(+0.84%)
Feb 10, 2010	15.53	15.56	15.32	15.50	22,082	+0.01(+0.05%)
Feb 09, 2010	15.61	15.62	15.42	15.49	123,382	+0.09(+0.61%)
Feb 08, 2010	15.49	15.57	15.39	15.39	187,815	-0.07(-0.45%)
Feb 05, 2010	15.38	15.46	15.14	15.46	71,069	+0.03(+0.21%)
Feb 04, 2010	15.81	15.81	15.43	15.43	78,960	-0.51(-3.17%)
Feb 03, 2010	15.96	16.03	15.81	15.94	21,476	-0.04(-0.23%)
Feb 02, 2010	15.68	16.01	15.63	15.97	76,734	+0.31(+1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.